SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.25	43.25	43.01	43.09	43.09	-0.19%	21,832
Dec 4, 2025	43.20	43.33	43.15	43.17	43.17	0.09%	6,030
Dec 3, 2025	43.08	43.20	43.08	43.13	43.13	0.33%	15,973
Dec 2, 2025	43.27	43.27	42.99	42.99	42.99	-0.39%	286
Dec 1, 2025	43.39	43.42	43.16	43.16	43.16	-0.74%	11,015
Nov 28, 2025	43.54	43.54	43.48	43.48	43.48	0.07%	1,867
Nov 26, 2025	43.22	43.62	43.22	43.45	43.45	0.58%	20,015
Nov 25, 2025	42.91	43.29	42.90	43.20	43.20	1.50%	19,042
Nov 24, 2025	42.58	42.65	42.46	42.56	42.56	-0.07%	13,460
Nov 21, 2025	42.09	42.78	42.09	42.59	42.59	1.50%	1,204
Nov 20, 2025	42.44	42.56	41.96	41.96	41.96	-0.47%	23,942
Nov 19, 2025	42.41	42.41	42.12	42.16	42.16	-0.50%	6,384
Nov 18, 2025	42.23	42.39	42.13	42.37	42.37	0.59%	6,265
Nov 17, 2025	42.49	42.60	42.12	42.12	42.12	-0.94%	12,764
Nov 14, 2025	42.28	42.59	42.28	42.52	42.52	-0.14%	6,322
Nov 13, 2025	42.73	42.84	42.58	42.58	42.58	-0.57%	5,396
Nov 12, 2025	42.91	42.91	42.82	42.82	42.82	-0.01%	6,866
Nov 11, 2025	42.66	42.87	42.66	42.83	42.83	0.82%	5,259
Nov 10, 2025	42.24	42.60	42.24	42.48	42.48	0.38%	10,999
Nov 7, 2025	41.90	42.32	41.90	42.32	42.32	0.98%	5,275
Nov 6, 2025	42.24	42.24	41.91	41.91	41.91	-0.88%	7,840
Nov 5, 2025	42.20	42.37	42.06	42.28	42.28	0.52%	11,696
Nov 4, 2025	41.76	42.09	41.76	42.06	42.06	0.21%	14,688
Nov 3, 2025	41.89	41.97	41.67	41.97	41.97	0.10%	10,651
Oct 31, 2025	41.92	41.99	41.73	41.93	41.93	-0.14%	13,485
Oct 30, 2025	41.94	42.28	41.94	41.99	41.99	-0.17%	13,218
Oct 29, 2025	42.59	42.59	42.00	42.06	42.06	-1.43%	16,340
Oct 28, 2025	42.95	42.95	42.62	42.67	42.67	-0.86%	16,363
Oct 27, 2025	43.10	43.10	42.94	43.04	43.04	0.26%	26,205
Oct 24, 2025	43.00	43.09	42.92	42.93	42.93	-0.12%	38,273
Oct 23, 2025	43.06	43.10	42.76	42.98	42.98	0.03%	17,284
Oct 22, 2025	42.99	43.12	42.87	42.97	42.96	-0.22%	15,841
Oct 21, 2025	42.97	43.18	42.92	43.06	43.06	0.06%	22,355
Oct 20, 2025	42.88	43.04	42.80	43.04	43.03	0.78%	29,052
Oct 17, 2025	42.50	42.72	42.47	42.70	42.70	0.49%	36,650
Oct 16, 2025	42.80	42.82	42.35	42.49	42.49	-0.58%	45,824
Oct 15, 2025	42.85	42.99	42.62	42.74	42.74	0.07%	12,133
Oct 14, 2025	42.15	42.78	42.15	42.71	42.71	0.83%	19,902
Oct 13, 2025	42.42	42.43	42.19	42.36	42.36	0.45%	21,372
Oct 10, 2025	42.67	42.67	42.11	42.17	42.17	-0.94%	49,974
Oct 9, 2025	43.08	43.08	42.52	42.57	42.57	-1.05%	20,839
Oct 8, 2025	43.00	43.04	42.77	43.02	43.02	0.40%	18,183
Oct 7, 2025	43.00	43.02	42.77	42.85	42.85	-0.44%	34,210
Oct 6, 2025	43.12	43.21	42.98	43.04	43.04	-0.25%	37,538
Oct 3, 2025	43.02	43.37	43.02	43.15	43.15	0.47%	14,786
Oct 2, 2025	42.87	42.95	42.67	42.95	42.95	-0.05%	48,512
Oct 1, 2025	42.96	43.03	42.85	42.97	42.97	-0.19%	39,088
Sep 30, 2025	42.88	43.06	42.85	43.05	43.05	0.56%	34,883
Sep 29, 2025	42.85	42.85	42.70	42.81	42.81	-0.11%	170,219
Sep 26, 2025	42.56	42.86	42.56	42.86	42.86	1.08%	35,979
Sep 25, 2025	42.51	42.65	42.29	42.40	42.40	-0.61%	94,809
Sep 24, 2025	42.77	42.81	42.62	42.66	42.66	-0.05%	111,732
Sep 23, 2025	42.77	42.90	42.61	42.68	42.68	0.02%	87,317
Sep 22, 2025	42.59	42.73	42.48	42.67	42.67	0.21%	191,733
Sep 19, 2025	43.04	43.04	42.57	42.58	42.58	-0.88%	42,788
Sep 18, 2025	42.86	43.05	42.73	42.96	42.96	0.49%	118,476
Sep 17, 2025	42.96	43.28	42.69	42.75	42.75	0.19%	115,140
Sep 16, 2025	42.84	42.84	42.59	42.67	42.67	-0.88%	115,553
Sep 15, 2025	43.32	43.38	43.04	43.05	42.82	-0.51%	173,510
Sep 12, 2025	43.52	43.52	43.27	43.27	43.04	-0.86%	41,397
Sep 11, 2025	43.03	43.66	43.03	43.65	43.42	1.65%	98,466
Sep 10, 2025	43.31	43.31	42.83	42.94	42.71	-0.81%	53,252
Sep 9, 2025	43.41	43.41	43.11	43.29	43.06	-0.32%	32,527
Sep 8, 2025	43.06	43.43	43.06	43.43	43.20	-0.02%	32,460
Sep 5, 2025	43.48	43.48	43.24	43.44	43.21	0.44%	9,664
Sep 4, 2025	43.12	43.25	43.00	43.25	43.02	0.56%	11,132
Sep 3, 2025	43.01	43.06	42.87	43.01	42.78	-0.12%	15,567
Sep 2, 2025	42.94	43.22	42.94	43.06	42.83	-0.09%	17,998
Aug 29, 2025	43.18	43.18	42.99	43.10	42.87	0.05%	10,155
Aug 28, 2025	43.35	43.35	42.90	43.08	42.85	-0.49%	16,258
Aug 27, 2025	42.91	43.30	42.91	43.29	43.06	0.79%	20,932
Aug 26, 2025	42.91	43.01	42.89	42.95	42.72	-0.02%	13,167
Aug 25, 2025	43.34	43.34	42.94	42.96	42.73	-1.04%	24,237
Aug 22, 2025	42.83	43.49	42.83	43.41	43.18	1.63%	11,510
Aug 21, 2025	42.47	42.75	42.47	42.71	42.49	0.24%	15,484
Aug 20, 2025	42.53	42.74	42.53	42.61	42.39	0.14%	13,273
Aug 19, 2025	42.48	42.60	42.48	42.55	42.33	0.73%	4,361
Aug 18, 2025	42.29	42.40	42.24	42.24	42.02	-0.21%	8,535
Aug 15, 2025	42.43	42.43	42.29	42.33	42.11	-0.09%	10,607
Aug 14, 2025	42.62	42.62	42.26	42.37	42.15	-1.00%	12,945
Aug 13, 2025	42.25	42.80	42.21	42.80	42.58	1.64%	7,440
Aug 12, 2025	41.78	42.11	41.72	42.11	41.89	1.22%	10,786
Aug 11, 2025	41.71	41.83	41.58	41.60	41.38	-0.29%	20,497
Aug 8, 2025	41.69	41.86	41.66	41.72	41.50	0.16%	13,816
Aug 7, 2025	41.91	41.91	41.56	41.65	41.43	-0.07%	10,078
Aug 6, 2025	41.77	41.77	41.61	41.68	41.46	-0.05%	6,637
Aug 5, 2025	41.67	41.75	41.67	41.70	41.48	0.15%	5,503
Aug 4, 2025	41.40	41.64	41.34	41.64	41.42	1.13%	5,050
Aug 1, 2025	41.37	41.37	41.02	41.17	40.95	-0.67%	13,969
Jul 31, 2025	41.60	41.81	41.45	41.45	41.23	-0.57%	7,536
Jul 30, 2025	41.99	42.05	41.57	41.68	41.46	-0.47%	7,153
Jul 29, 2025	41.92	41.97	41.82	41.88	41.66	0.07%	11,405
Jul 28, 2025	42.24	42.24	41.85	41.85	41.63	-0.83%	9,129
Jul 25, 2025	42.14	42.25	42.03	42.20	41.98	0.45%	14,175
Jul 24, 2025	42.32	42.32	42.00	42.01	41.79	-0.97%	18,893
Jul 23, 2025	42.34	42.44	42.25	42.42	42.20	0.64%	19,543
Jul 22, 2025	41.68	42.17	41.68	42.15	41.93	1.37%	24,014
Jul 21, 2025	41.84	41.92	41.58	41.58	41.36	-0.36%	32,566
Jul 18, 2025	42.06	42.07	41.69	41.73	41.51	-0.53%	28,690
Jul 17, 2025	41.72	42.01	41.72	41.95	41.73	0.58%	47,132